Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 440.00 442.00 440.00 440.00 28,300 0
25-Aug-2023 440.00 442.00 438.00 440.00 298,400 0
24-Aug-2023 442.00 444.00 438.00 440.00 303,500 0
23-Aug-2023 438.00 442.00 436.00 442.00 114,900 0
22-Aug-2023 442.00 442.00 438.00 438.00 212,700 0
21-Aug-2023 440.00 444.00 438.00 442.00 236,400 0
18-Aug-2023 440.00 444.00 436.00 440.00 94,100 0
16-Aug-2023 442.00 442.00 440.00 440.00 104,100 0
15-Aug-2023 440.00 446.00 432.00 442.00 322,900 0
14-Aug-2023 440.00 442.00 438.00 440.00 368,400 0
11-Aug-2023 442.00 442.00 428.00 440.00 211,200 0
10-Aug-2023 442.00 442.00 436.00 442.00 75,600 0
09-Aug-2023 442.00 442.00 440.00 442.00 92,200 0
08-Aug-2023 440.00 444.00 436.00 442.00 86,000 0
07-Aug-2023 422.00 440.00 420.00 440.00 636,000 0
04-Aug-2023 440.00 440.00 434.00 438.00 65,900 0
03-Aug-2023 436.00 438.00 430.00 434.00 397,900 0
02-Aug-2023 436.00 438.00 428.00 436.00 374,900 0
01-Aug-2023 440.00 440.00 428.00 436.00 89,900 0
31-Jul-2023 448.00 450.00 430.00 440.00 398,300 0
28-Jul-2023 446.00 452.00 444.00 450.00 228,200 0
27-Jul-2023 458.00 458.00 442.00 446.00 185,500 0
26-Jul-2023 432.00 458.00 422.00 458.00 1,138,700 0
25-Jul-2023 432.00 432.00 424.00 424.00 74,000 0
24-Jul-2023 426.00 434.00 426.00 430.00 149,200 0
21-Jul-2023 428.00 430.00 426.00 426.00 48,900 0
20-Jul-2023 424.00 428.00 424.00 428.00 37,600 0
18-Jul-2023 424.00 424.00 422.00 424.00 80,300 0
17-Jul-2023 426.00 426.00 418.00 424.00 424,500 0
14-Jul-2023 428.00 430.00 422.00 426.00 252,700 0
13-Jul-2023 430.00 432.00 426.00 428.00 63,300 0
12-Jul-2023 430.00 434.00 428.00 430.00 161,300 0
11-Jul-2023 430.00 436.00 424.00 430.00 109,500 0
10-Jul-2023 432.00 440.00 430.00 430.00 55,400 0
07-Jul-2023 432.00 434.00 432.00 432.00 54,800 0
06-Jul-2023 432.00 436.00 430.00 432.00 275,300 0
05-Jul-2023 428.00 446.00 420.00 432.00 1,240,800 0
04-Jul-2023 426.00 428.00 422.00 428.00 81,900 0
03-Jul-2023 418.00 426.00 418.00 426.00 133,500 0
27-Jun-2023 434.00 434.00 418.00 418.00 517,300 0
26-Jun-2023 434.00 440.00 432.00 434.00 33,300 0
23-Jun-2023 434.00 438.00 434.00 434.00 15,100 0
22-Jun-2023 430.00 436.00 426.00 434.00 37,100 0
21-Jun-2023 432.00 432.00 428.00 430.00 55,400 0
20-Jun-2023 430.00 438.00 430.00 432.00 255,800 0
19-Jun-2023 430.00 432.00 428.00 430.00 213,900 0
16-Jun-2023 428.00 430.00 422.00 430.00 299,000 0
15-Jun-2023 426.00 430.00 424.00 428.00 52,600 0
14-Jun-2023 422.00 428.00 422.00 426.00 28,300 0
13-Jun-2023 422.00 428.00 422.00 424.00 752,300 0
12-Jun-2023 420.00 424.00 416.00 422.00 109,500 0
09-Jun-2023 422.00 422.00 418.00 420.00 15,000 0
08-Jun-2023 420.00 422.00 416.00 422.00 36,600 0
07-Jun-2023 420.00 420.00 414.00 418.00 97,500 0
06-Jun-2023 420.00 422.00 416.00 420.00 13,500 0
05-Jun-2023 420.00 424.00 418.00 420.00 116,500 0
31-May-2023 416.00 418.00 412.00 418.00 44,400 0
30-May-2023 420.00 420.00 410.00 416.00 215,100 0
29-May-2023 424.00 424.00 416.00 420.00 205,000 0
26-May-2023 424.00 428.00 420.00 424.00 32,100 0
25-May-2023 424.00 424.00 418.00 424.00 35,800 0
24-May-2023 422.00 428.00 416.00 424.00 79,600 0
23-May-2023 420.00 428.00 416.00 418.00 124,600 0
22-May-2023 420.00 428.00 416.00 416.00 95,700 0
19-May-2023 420.00 424.00 418.00 422.00 227,100 0
17-May-2023 422.00 428.00 418.00 420.00 37,200 0
16-May-2023 424.00 428.00 416.00 418.00 100,300 0
15-May-2023 420.00 426.00 414.00 416.00 124,600 0
12-May-2023 420.00 422.00 418.00 420.00 12,400 0
11-May-2023 420.00 422.00 418.00 420.00 19,800 0
10-May-2023 422.00 422.00 412.00 420.00 165,600 0
09-May-2023 420.00 426.00 410.00 424.00 145,900 0
08-May-2023 416.00 420.00 412.00 420.00 260,400 0
05-May-2023 418.00 418.00 414.00 416.00 84,300 0
04-May-2023 422.00 422.00 406.00 418.00 258,300 0
03-May-2023 422.00 424.00 416.00 422.00 321,600 0
02-May-2023 424.00 428.00 410.00 420.00 669,700 0
28-Apr-2023 426.00 428.00 422.00 424.00 215,700 0
27-Apr-2023 426.00 430.00 418.00 426.00 124,100 0
26-Apr-2023 424.00 428.00 422.00 426.00 79,200 0
18-Apr-2023 416.00 426.00 416.00 424.00 126,900 0
17-Apr-2023 420.00 420.00 416.00 416.00 47,500 0
14-Apr-2023 420.00 422.00 416.00 420.00 45,900 0
13-Apr-2023 420.00 428.00 416.00 422.00 114,900 0
12-Apr-2023 420.00 428.00 418.00 420.00 181,500 0
11-Apr-2023 420.00 426.00 418.00 420.00 61,100 0
10-Apr-2023 426.00 426.00 418.00 420.00 125,900 0
06-Apr-2023 426.00 426.00 420.00 426.00 89,000 0
05-Apr-2023 418.00 426.00 416.00 426.00 64,300 0
04-Apr-2023 424.00 424.00 418.00 418.00 92,200 0
03-Apr-2023 424.00 424.00 416.00 422.00 94,300 0
31-Mar-2023 424.00 424.00 420.00 424.00 53,800 0
30-Mar-2023 428.00 430.00 424.00 424.00 80,200 0
29-Mar-2023 424.00 428.00 422.00 426.00 138,300 0
28-Mar-2023 424.00 426.00 420.00 424.00 95,000 0
27-Mar-2023 420.00 428.00 420.00 424.00 21,100 0
24-Mar-2023 420.00 430.00 420.00 422.00 107,600 0
21-Mar-2023 418.00 420.00 414.00 418.00 52,700 0
20-Mar-2023 424.00 424.00 410.00 418.00 462,200 0
17-Mar-2023 454.00 454.00 424.00 424.00 2,122,600 0